Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 4,580.2 | 4,796 | 4,580.2 | 4,734.75 | 1,578.25 | +120.4 (+2.61%) | 9,614 |
2 Jul 2021 | INR | 4,635 | 4,669.4 | 4,580 | 4,614.35 | 1,538.1167 | -18.05 (-0.39%) | 4,192 |
1 Jul 2021 | INR | 4,718 | 4,729.65 | 4,613.7 | 4,632.4 | 1,544.1333 | -49.15 (-1.05%) | 1,397 |
30 Jun 2021 | INR | 4,555 | 4,695 | 4,555 | 4,681.55 | 1,560.5167 | +103.25 (+2.26%) | 4,914 |
29 Jun 2021 | INR | 4,669.9 | 4,669.9 | 4,566.05 | 4,578.3 | 1,526.1 | -46.95 (-1.02%) | 2,945 |
28 Jun 2021 | INR | 4,718 | 4,725 | 4,610.1 | 4,625.25 | 1,541.75 | -61.9 (-1.32%) | 1,785 |
25 Jun 2021 | INR | 4,653.35 | 4,721 | 4,642.25 | 4,687.15 | 1,562.3833 | +48.65 (+1.05%) | 3,309 |
24 Jun 2021 | INR | 4,671 | 4,701.55 | 4,620 | 4,638.5 | 1,546.1667 | -41.25 (-0.88%) | 3,208 |
23 Jun 2021 | INR | 4,760 | 4,772.2 | 4,656.65 | 4,679.75 | 1,559.9167 | -29.1 (-0.62%) | 4,838 |
22 Jun 2021 | INR | 4,650 | 4,786.1 | 4,616.5 | 4,708.85 | 1,569.6167 | +109 (+2.37%) | 5,468 |
21 Jun 2021 | INR | 4,524 | 4,642.7 | 4,460.7 | 4,599.85 | 1,533.2833 | +75.55 (+1.67%) | 3,488 |
18 Jun 2021 | INR | 4,600 | 4,664.7 | 4,450.75 | 4,524.3 | 1,508.1 | -100.45 (-2.17%) | 10,345 |
17 Jun 2021 | INR | 4,646 | 4,677.7 | 4,595.05 | 4,624.75 | 1,541.5833 | -21.8 (-0.47%) | 2,307 |
16 Jun 2021 | INR | 4,643.05 | 4,722 | 4,613.1 | 4,646.55 | 1,548.85 | +3.5 (+0.08%) | 5,589 |
15 Jun 2021 | INR | 4,714.7 | 4,729.75 | 4,625.55 | 4,643.05 | 1,547.6833 | -47.45 (-1.01%) | 3,266 |
14 Jun 2021 | INR | 4,736 | 4,775 | 4,654.65 | 4,690.5 | 1,563.5 | -42.9 (-0.91%) | 2,717 |
11 Jun 2021 | INR | 4,751.05 | 4,820 | 4,725.2 | 4,733.4 | 1,577.8 | +6.25 (+0.13%) | 2,292 |
10 Jun 2021 | INR | 4,720.15 | 4,824.65 | 4,715 | 4,727.15 | 1,575.7167 | +7 (+0.15%) | 3,075 |
9 Jun 2021 | INR | 4,820 | 4,862.15 | 4,702.25 | 4,720.15 | 1,573.3833 | -100.6 (-2.09%) | 9,416 |
8 Jun 2021 | INR | 4,780 | 4,875 | 4,760 | 4,820.75 | 1,606.9167 | +41.95 (+0.88%) | 3,016 |
7 Jun 2021 | INR | 4,948.95 | 4,948.95 | 4,775 | 4,778.8 | 1,592.9333 | -70.45 (-1.45%) | 9,069 |
4 Jun 2021 | INR | 4,928.05 | 4,962.7 | 4,820.15 | 4,849.25 | 1,616.4167 | -61.65 (-1.26%) | 3,870 |
3 Jun 2021 | INR | 4,976.7 | 4,976.7 | 4,868.2 | 4,910.9 | 1,636.9667 | +14 (+0.29%) | 5,863 |
2 Jun 2021 | INR | 4,879.95 | 4,955 | 4,849.35 | 4,896.9 | 1,632.3 | +0.2 (+0.0%) | 3,419 |
1 Jun 2021 | INR | 4,799.9 | 4,995.8 | 4,701.9 | 4,896.7 | 1,632.2333 | +98.95 (+2.06%) | 17,274 |
31 May 2021 | INR | 5,036 | 5,036 | 4,750 | 4,797.75 | 1,599.25 | -240.1 (-4.77%) | 14,454 |
28 May 2021 | INR | 5,245 | 5,245 | 5,008 | 5,037.85 | 1,679.2833 | -103.9 (-2.02%) | 4,919 |
27 May 2021 | INR | 5,190 | 5,305 | 5,120 | 5,141.75 | 1,713.9167 | -32.8 (-0.63%) | 6,492 |
26 May 2021 | INR | 5,270 | 5,315.7 | 5,131 | 5,174.55 | 1,724.85 | -47.45 (-0.91%) | 3,885 |
25 May 2021 | INR | 5,398.8 | 5,418 | 5,172.55 | 5,222 | 1,740.6667 | -89.85 (-1.69%) | 10,533 |